Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.73 | 24.85 | 24.55 | 24.55 | 71,185 | -0.06(-0.25%) |
Mar 27, 2024 | 24.54 | 24.67 | 24.49 | 24.61 | 30,760 | +0.11(+0.44%) |
Mar 26, 2024 | 24.38 | 24.52 | 24.38 | 24.50 | 17,925 | +0.12(+0.48%) |
Mar 25, 2024 | 24.55 | 24.55 | 24.35 | 24.38 | 4,558 | -0.18(-0.72%) |
Mar 22, 2024 | 24.31 | 24.57 | 24.31 | 24.56 | 28,589 | +0.26(+1.05%) |
Mar 21, 2024 | 24.31 | 24.37 | 24.28 | 24.31 | 43,921 | +0.00(+0.02%) |
Mar 20, 2024 | 24.32 | 24.40 | 24.28 | 24.30 | 58,732 | -0.01(-0.06%) |
Mar 19, 2024 | 24.34 | 24.40 | 24.31 | 24.32 | 59,588 | -0.03(-0.14%) |
Mar 18, 2024 | 24.40 | 24.40 | 24.34 | 24.35 | 9,640 | -0.05(-0.22%) |
Mar 15, 2024 | 24.35 | 24.42 | 24.34 | 24.40 | 10,561 | -0.02(-0.08%) |
Mar 14, 2024 | 24.41 | 24.42 | 24.34 | 24.42 | 19,497 | +0.00(+0.00%) |
Mar 13, 2024 | 24.34 | 24.42 | 24.34 | 24.42 | 10,521 | +0.05(+0.20%) |
Mar 12, 2024 | 24.33 | 24.37 | 24.31 | 24.37 | 16,337 | +0.01(+0.04%) |
Mar 11, 2024 | 24.30 | 24.37 | 24.30 | 24.36 | 13,400 | -0.00(-0.01%) |
Mar 08, 2024 | 24.35 | 24.37 | 24.29 | 24.37 | 12,670 | +0.01(+0.05%) |
Mar 07, 2024 | 24.32 | 24.41 | 24.28 | 24.35 | 28,282 | -0.07(-0.28%) |
Mar 06, 2024 | 24.32 | 24.42 | 24.30 | 24.42 | 8,145 | +0.09(+0.36%) |
Mar 05, 2024 | 24.28 | 24.34 | 24.28 | 24.34 | 20,842 | +0.03(+0.14%) |
Mar 04, 2024 | 24.33 | 24.34 | 24.26 | 24.30 | 37,317 | -0.03(-0.14%) |
Mar 01, 2024 | 24.25 | 24.42 | 24.25 | 24.34 | 16,353 | +0.06(+0.24%) |
Feb 29, 2024 | 24.37 | 24.37 | 24.28 | 24.28 | 30,883 | -0.10(-0.40%) |
Feb 28, 2024 | 24.25 | 24.37 | 24.25 | 24.37 | 13,285 | +0.00(+0.00%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.30 | 24.37 | 9,220 | +0.00(+0.00%) |
Feb 26, 2024 | 24.37 | 24.37 | 24.30 | 24.37 | 11,416 | +0.05(+0.20%) |
Feb 23, 2024 | 24.29 | 24.33 | 24.21 | 24.33 | 23,871 | +0.03(+0.12%) |
Feb 22, 2024 | 24.28 | 24.33 | 24.25 | 24.30 | 21,550 | -0.03(-0.12%) |
Feb 21, 2024 | 24.19 | 24.33 | 24.15 | 24.33 | 24,914 | +0.00(+0.00%) |
Feb 20, 2024 | 24.18 | 24.33 | 24.15 | 24.33 | 22,619 | +0.14(+0.57%) |
Feb 16, 2024 | 24.23 | 24.33 | 24.18 | 24.19 | 33,405 | -0.04(-0.16%) |
Feb 15, 2024 | 24.14 | 24.33 | 24.08 | 24.23 | 11,598 | +0.10(+0.41%) |
Feb 14, 2024 | 24.08 | 24.21 | 24.08 | 24.13 | 10,120 | -0.05(-0.20%) |
Feb 13, 2024 | 24.21 | 24.23 | 24.14 | 24.18 | 6,000 | -0.05(-0.20%) |
Feb 12, 2024 | 24.25 | 24.27 | 24.11 | 24.23 | 11,678 | +0.10(+0.41%) |
Feb 09, 2024 | 24.08 | 24.30 | 24.03 | 24.13 | 7,667 | +0.10(+0.41%) |
Feb 08, 2024 | 24.03 | 24.08 | 23.91 | 24.03 | 19,851 | -0.15(-0.63%) |
Feb 07, 2024 | 24.23 | 24.23 | 24.05 | 24.18 | 8,807 | +0.04(+0.18%) |
Feb 06, 2024 | 24.13 | 24.28 | 24.13 | 24.14 | 8,043 | +0.13(+0.53%) |
Feb 05, 2024 | 24.18 | 24.26 | 23.93 | 24.01 | 11,675 | -0.17(-0.69%) |
Feb 02, 2024 | 24.33 | 24.33 | 24.08 | 24.18 | 6,404 | -0.10(-0.40%) |
Feb 01, 2024 | 24.13 | 24.33 | 24.08 | 24.28 | 25,441 | +0.23(+0.94%) |
Jan 31, 2024 | 23.97 | 24.30 | 23.97 | 24.05 | 18,604 | +0.11(+0.45%) |
Jan 30, 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 8,094 | +0.07(+0.29%) |
Jan 29, 2024 | 23.89 | 23.90 | 23.85 | 23.87 | 5,401 | -0.08(-0.33%) |
Jan 26, 2024 | 23.76 | 23.97 | 23.74 | 23.95 | 26,900 | +0.11(+0.45%) |
Jan 25, 2024 | 23.92 | 23.92 | 23.71 | 23.84 | 20,497 | +0.15(+0.62%) |
Jan 24, 2024 | 23.74 | 23.79 | 23.69 | 23.70 | 22,290 | -0.09(-0.37%) |
Jan 23, 2024 | 23.74 | 23.78 | 23.64 | 23.78 | 26,655 | +0.10(+0.42%) |
Jan 22, 2024 | 23.82 | 23.95 | 23.68 | 23.69 | 40,554 | -0.13(-0.54%) |
Jan 19, 2024 | 23.77 | 23.82 | 23.72 | 23.81 | 11,360 | +0.10(+0.41%) |
Jan 18, 2024 | 23.82 | 23.82 | 23.72 | 23.72 | 5,087 | -0.09(-0.37%) |
Jan 17, 2024 | 23.78 | 23.82 | 23.74 | 23.80 | 12,861 | +0.06(+0.25%) |
Jan 16, 2024 | 23.78 | 23.76 | 23.70 | 23.75 | 13,181 | +0.07(+0.29%) |
Jan 12, 2024 | 23.67 | 23.78 | 23.64 | 23.68 | 13,112 | +0.00(+0.00%) |
Jan 11, 2024 | 23.62 | 23.71 | 23.52 | 23.68 | 15,875 | -0.06(-0.25%) |
Jan 10, 2024 | 23.73 | 23.76 | 23.57 | 23.74 | 13,939 | +0.01(+0.04%) |
Jan 09, 2024 | 23.74 | 23.92 | 23.59 | 23.73 | 9,607 | +0.13(+0.57%) |
Jan 08, 2024 | 23.53 | 23.61 | 23.49 | 23.59 | 17,418 | +0.20(+0.85%) |
Jan 05, 2024 | 23.34 | 23.42 | 23.31 | 23.39 | 13,740 | +0.05(+0.21%) |
Jan 04, 2024 | 23.53 | 23.57 | 23.24 | 23.34 | 12,996 | +0.08(+0.34%) |
Jan 03, 2024 | 23.44 | 23.49 | 23.20 | 23.26 | 17,700 | -0.18(-0.75%) |